Italia markets closed

Charles River Laboratories International, Inc. (CRL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
233,47+11,66 (+5,26%)
Alla chiusura: 04:00PM EDT
233,47 0,00 (0,00%)
Dopo ore: 06:12PM EDT
Periodo di tempo:
26 lug 2023 - 26 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024224,27233,92224,27233,47233,47646.200
25 lug 2024221,01229,61218,30221,81221,81848.200
24 lug 2024220,07225,24218,96222,41222,41344.400
23 lug 2024225,87225,87219,37220,28220,28694.000
22 lug 2024222,46228,44217,68227,62227,62453.000
19 lug 2024219,23219,76214,79218,24218,24484.300
18 lug 2024221,46226,51216,97218,58218,58341.400
17 lug 2024226,55231,39223,03223,15223,15384.800
16 lug 2024217,27228,53217,27227,31227,31468.700
15 lug 2024215,54220,42214,41216,25216,25474.200
12 lug 2024212,17217,27211,01216,19216,19531.800
11 lug 2024206,45212,51205,51210,88210,88441.500
10 lug 2024199,99203,85198,01202,71202,71526.100
09 lug 2024202,46203,59199,99201,85201,85352.400
08 lug 2024201,53204,01198,40202,46202,46456.200
05 lug 2024201,42201,92197,50199,66199,66516.600
03 lug 2024202,75204,37200,86201,42201,42176.500
02 lug 2024203,10204,10201,09201,48201,48448.000
01 lug 2024207,47211,90202,57203,24203,24418.300
28 giu 2024205,92209,70204,43206,58206,58666.800
27 giu 2024205,41207,75205,29207,35207,35292.400
26 giu 2024205,88206,97203,60206,71206,71311.900
25 giu 2024209,16210,31204,00206,39206,39454.400
24 giu 2024212,01213,63209,77209,85209,85347.600
21 giu 2024210,33212,30208,69211,60211,60681.800
20 giu 2024207,13210,46206,42209,63209,63478.400
18 giu 2024208,95211,49207,14209,80209,80336.100
17 giu 2024208,23209,06207,02208,41208,41396.600
14 giu 2024211,10211,10206,31209,47209,47407.100
13 giu 2024212,89214,28210,29212,44212,44337.000
12 giu 2024213,88217,19213,17213,84213,84390.300
11 giu 2024212,77214,39209,34210,43210,43499.100
10 giu 2024212,95215,61210,98214,51214,51594.000
07 giu 2024219,21219,73214,69214,79214,79464.600
06 giu 2024217,62222,77215,01221,62221,62679.200
05 giu 2024210,67216,51208,76216,12216,12809.800
04 giu 2024207,39210,25204,33210,23210,23602.100
03 giu 2024209,65210,06204,95207,93207,93742.100
31 mag 2024209,90211,69206,39208,44208,44762.300
30 mag 2024211,14212,31208,27209,72209,72469.100
29 mag 2024211,83212,87209,73211,48211,48362.900
28 mag 2024217,80218,64212,32214,51214,51534.400
24 mag 2024217,89217,89215,68217,21217,21312.600
23 mag 2024220,29220,29215,68217,55217,55340.000
22 mag 2024220,98222,11218,38219,00219,00360.300
21 mag 2024222,84223,50219,78221,48221,48375.300
20 mag 2024222,37223,18218,97223,06223,06473.700
17 mag 2024225,29225,29220,37221,61221,61927.600
16 mag 2024230,83230,83220,44224,75224,751.301.400
15 mag 2024236,07238,22232,56232,56232,56529.500
14 mag 2024230,31233,17227,51232,82232,82502.300
13 mag 2024228,06229,00225,87228,41228,41447.300
10 mag 2024230,26230,90223,78228,12228,12842.500
09 mag 2024236,00238,91226,00230,09230,091.004.400
08 mag 2024235,28236,88233,00235,29235,29610.300
07 mag 2024236,90238,23235,39236,30236,30473.900
06 mag 2024235,60235,89232,72235,27235,27427.400
03 mag 2024233,61238,38232,38233,47233,47466.200
02 mag 2024233,85233,85225,74229,89229,89409.200
01 mag 2024229,80237,62226,44232,69232,69534.500
30 apr 2024231,31232,18225,58229,00229,00512.300
29 apr 2024230,88233,28230,31232,10232,10323.100
26 apr 2024227,39230,86227,39229,03229,03322.100
25 apr 2024237,31237,31225,97227,81227,81762.900
24 apr 2024239,28244,56237,44239,43239,43705.100
23 apr 2024237,83242,91236,22240,13240,13611.900
22 apr 2024228,95232,67225,79232,56232,56544.700
19 apr 2024227,14230,34225,65226,78226,78409.100
18 apr 2024228,02233,72223,49227,55227,55710.200
17 apr 2024234,40234,40229,85230,09230,09499.800
16 apr 2024235,92235,92231,40232,34232,34336.000
15 apr 2024244,32244,41234,17235,93235,93462.300
12 apr 2024244,07246,57239,66241,34241,34389.700
11 apr 2024249,30250,72246,24246,42246,42320.900
10 apr 2024250,17251,31246,38247,49247,49486.700
09 apr 2024257,28258,56256,04257,15257,15328.400
08 apr 2024253,94257,52253,01254,92254,92442.600
05 apr 2024251,28256,13249,36253,10253,10529.900
04 apr 2024261,95264,71250,13250,66250,66687.300
03 apr 2024261,10261,55258,17259,31259,31606.400
02 apr 2024267,24267,83258,88261,82261,82553.600
01 apr 2024271,12273,32267,83268,73268,73337.500
28 mar 2024269,59272,19267,23270,95270,95497.500
27 mar 2024268,79269,95266,06269,37269,37288.900
26 mar 2024265,64267,29263,35265,44265,44314.800
25 mar 2024273,57273,57265,16265,61265,61381.000
22 mar 2024273,69274,77268,23272,57272,57377.600
21 mar 2024270,00274,62269,96273,43273,43440.900
20 mar 2024266,33269,00262,62268,17268,17379.800
19 mar 2024261,37266,61261,37266,51266,51551.700
18 mar 2024260,91266,00258,88262,13262,13379.800
15 mar 2024255,60261,58255,04258,97258,97835.200
14 mar 2024261,18264,86256,83260,50260,50404.600
13 mar 2024265,17267,20259,36261,18261,18577.600
12 mar 2024262,79268,21261,17264,12264,12503.400
11 mar 2024266,98267,60262,25263,09263,09474.500
08 mar 2024271,31275,00265,41266,97266,97532.300
07 mar 2024266,80271,54264,52270,27270,27368.400
06 mar 2024262,97269,10262,97263,44263,44522.500
05 mar 2024256,27262,12256,11261,27261,27499.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...